Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Stem Inc | STEM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.115 | 7.10% | 1.735 | 11:17:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.65 | 1.64 | 1.785 | 1.62 |
STEM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.56 | 1.785 | 1.46 | 1.59 | 4,245,877 | 0.175 | 11.22% |
| 1 Month | 1.99 | 2.26 | 1.46 | 1.85 | 3,961,455 | -0.255 | -12.81% |
| 3 Months | 3.30 | 3.58 | 1.46 | 2.31 | 5,020,081 | -1.57 | -47.42% |
| 6 Months | 3.37 | 4.30 | 1.46 | 2.82 | 4,716,391 | -1.64 | -48.52% |
| 1 Year | 4.38 | 7.785 | 1.46 | 4.07 | 4,810,892 | -2.65 | -60.39% |
| 3 Years | 27.00 | 37.79 | 1.46 | 10.22 | 4,093,650 | -25.27 | -93.57% |
| 5 Years | 27.00 | 37.79 | 1.46 | 10.22 | 4,093,650 | -25.27 | -93.57% |
STEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.62 | 0.07 | 4.52% | 1.55 | 1.63 | 1.46 | 6,242,668 |
| Apr 19 2024 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 1.5117 | 4,026,987 |
| Apr 18 2024 | 1.59 | 0.01 | 0.63% | 1.62 | 1.68 | 1.53 | 3,450,915 |
| Apr 17 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.6375 | 1.55 | 3,042,392 |
| Apr 16 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.61 | 1.525 | 4,941,847 |
| Apr 15 2024 | 1.59 | -0.16 | -9.14% | 1.77 | 1.77 | 1.59 | 4,327,435 |
| Apr 12 2024 | 1.75 | -0.07 | -3.85% | 1.78 | 1.8489 | 1.73 | 3,549,326 |
| Apr 11 2024 | 1.82 | -0.03 | -1.62% | 1.87 | 1.92 | 1.79 | 2,829,655 |
| Apr 10 2024 | 1.85 | -0.14 | -7.04% | 1.92 | 1.92 | 1.79 | 5,551,827 |
| Apr 09 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.12 | 1.99 | 3,404,047 |
| Apr 08 2024 | 2.03 | 0.10 | 5.18% | 1.96 | 2.1192 | 1.94 | 2,796,614 |
| Apr 05 2024 | 1.93 | -0.08 | -3.98% | 1.97 | 1.995 | 1.91 | 2,701,567 |
| Apr 04 2024 | 2.01 | -0.01 | -0.50% | 2.07 | 2.205 | 1.99 | 5,880,482 |
| Apr 03 2024 | 2.02 | 0.08 | 4.12% | 1.95 | 2.035 | 1.9001 | 2,565,865 |
| Apr 02 2024 | 1.94 | -0.17 | -8.06% | 2.04 | 2.05 | 1.92 | 3,378,737 |
| Apr 01 2024 | 2.11 | -0.08 | -3.65% | 2.23 | 2.23 | 2.04 | 2,723,706 |
| Mar 28 2024 | 2.19 | 0.00 | 0.00% | 2.18 | 2.26 | 2.095 | 4,109,456 |
| Mar 27 2024 | 2.19 | 0.33 | 17.74% | 1.92 | 2.20 | 1.90 | 7,055,561 |
| Mar 26 2024 | 1.86 | -0.13 | -6.53% | 1.99 | 2.0275 | 1.86 | 3,857,938 |
| Mar 25 2024 | 1.99 | 0.00 | 0.00% | 2.01 | 2.14 | 1.98 | 5,303,785 |
